Phillips 66
$264.23Change from previous close: +3.49%Absolute change: +$8.92
Price history
+96.32% over the period1 year: from $134.59 (October 1, 2025) to $264.23 (October 1, 2026), +96.32%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $264.23 |
| September 30, 2026 | $255.31 |
| September 29, 2026 | $252.25 |
| September 28, 2026 | $253.55 |
| September 25, 2026 | $255.75 |
| September 24, 2026 | $255.87 |
| September 23, 2026 | $256.48 |
| September 22, 2026 | $256.78 |
| September 21, 2026 | $261.75 |
| September 18, 2026 | $273.13 |
| September 17, 2026 | $274.21 |
| September 16, 2026 | $264.63 |
| September 15, 2026 | $264.93 |
| September 14, 2026 | $257.06 |
| September 11, 2026 | $259.47 |
| September 10, 2026 | $258.51 |
| September 9, 2026 | $260.78 |
| September 8, 2026 | $259.14 |
| September 4, 2026 | $255.09 |
| September 3, 2026 | $254.66 |
| September 2, 2026 | $256.09 |
| September 1, 2026 | $252.02 |
| August 31, 2026 | $246.58 |
| August 28, 2026 | $244.01 |
| August 27, 2026 | $239.81 |
| August 26, 2026 | $242.23 |
| August 25, 2026 | $236.90 |
| August 24, 2026 | $241.96 |
| August 21, 2026 | $242.87 |
| August 20, 2026 | $240.00 |
| August 19, 2026 | $242.29 |
| August 18, 2026 | $243.49 |
| August 17, 2026 | $240.55 |
| August 14, 2026 | $233.61 |
| August 13, 2026 | $232.61 |
| August 12, 2026 | $225.58 |
| August 11, 2026 | $224.36 |
| August 10, 2026 | $215.52 |
| August 7, 2026 | $203.91 |
| August 6, 2026 | $205.52 |
| August 5, 2026 | $202.55 |
| August 4, 2026 | $205.89 |
| August 3, 2026 | $206.19 |
| July 31, 2026 | $211.68 |
| July 30, 2026 | $210.60 |
| July 29, 2026 | $206.81 |
| July 28, 2026 | $205.85 |
| July 27, 2026 | $207.82 |
| July 24, 2026 | $206.77 |
| July 23, 2026 | $206.98 |
| July 22, 2026 | $211.41 |
| July 21, 2026 | $212.27 |
| July 20, 2026 | $208.80 |
| July 17, 2026 | $206.86 |
| July 16, 2026 | $201.32 |
| July 15, 2026 | $196.16 |
| July 14, 2026 | $201.45 |
| July 13, 2026 | $198.29 |
| July 10, 2026 | $188.36 |
| July 9, 2026 | $189.82 |
| July 8, 2026 | $187.81 |
| July 7, 2026 | $178.84 |
| July 6, 2026 | $177.33 |
| July 2, 2026 | $176.42 |
| July 1, 2026 | $174.50 |
| June 30, 2026 | $169.05 |
| June 29, 2026 | $174.05 |
| June 26, 2026 | $171.65 |
| June 25, 2026 | $171.76 |
| June 24, 2026 | $168.64 |
| June 23, 2026 | $170.34 |
| June 22, 2026 | $168.41 |
| June 18, 2026 | $166.14 |
| June 17, 2026 | $167.17 |
| June 16, 2026 | $172.00 |
| June 15, 2026 | $173.26 |
| June 12, 2026 | $179.45 |
| June 11, 2026 | $178.10 |
| June 10, 2026 | $181.72 |
| June 9, 2026 | $179.00 |
| June 8, 2026 | $183.42 |
| June 5, 2026 | $183.08 |
| June 4, 2026 | $184.14 |
| June 3, 2026 | $184.68 |
| June 2, 2026 | $182.56 |
| June 1, 2026 | $180.24 |
| May 29, 2026 | $175.88 |
| May 28, 2026 | $176.71 |
| May 27, 2026 | $174.63 |
| May 26, 2026 | $173.88 |
| May 22, 2026 | $177.69 |
| May 21, 2026 | $174.05 |
| May 20, 2026 | $179.34 |
| May 19, 2026 | $182.38 |
| May 18, 2026 | $179.80 |
| May 15, 2026 | $176.20 |
| May 14, 2026 | $171.51 |
| May 13, 2026 | $171.82 |
| May 12, 2026 | $175.43 |
| May 11, 2026 | $175.36 |
| May 8, 2026 | $171.56 |
| May 7, 2026 | $168.31 |
| May 6, 2026 | $171.72 |
| May 5, 2026 | $180.26 |
| May 4, 2026 | $178.47 |
| May 1, 2026 | $176.19 |
| April 30, 2026 | $179.15 |
| April 29, 2026 | $173.49 |
| April 28, 2026 | $165.13 |
| April 27, 2026 | $164.10 |
| April 24, 2026 | $162.85 |
| April 23, 2026 | $159.53 |
| April 22, 2026 | $160.65 |
| April 21, 2026 | $159.38 |
| April 20, 2026 | $155.75 |
| April 17, 2026 | $156.37 |
| April 16, 2026 | $163.33 |
| April 15, 2026 | $161.44 |
| April 14, 2026 | $158.76 |
| April 13, 2026 | $160.40 |
| April 10, 2026 | $159.25 |
| April 9, 2026 | $161.07 |
| April 8, 2026 | $168.00 |
| April 7, 2026 | $174.70 |
| April 6, 2026 | $177.33 |
| April 2, 2026 | $176.21 |
| April 1, 2026 | $175.64 |
| March 31, 2026 | $182.18 |
| March 30, 2026 | $184.81 |
| March 27, 2026 | $188.28 |
| March 26, 2026 | $184.01 |
| March 25, 2026 | $181.29 |
| March 24, 2026 | $184.12 |
| March 23, 2026 | $176.76 |
| March 20, 2026 | $175.47 |
| March 19, 2026 | $178.34 |
| March 18, 2026 | $172.74 |
| March 17, 2026 | $172.71 |
| March 16, 2026 | $173.48 |
| March 13, 2026 | $172.74 |
| March 12, 2026 | $174.09 |
| March 11, 2026 | $169.50 |
| March 10, 2026 | $162.50 |
| March 9, 2026 | $163.00 |
| March 6, 2026 | $165.96 |
| March 5, 2026 | $166.44 |
| March 4, 2026 | $164.72 |
| March 3, 2026 | $159.78 |
| March 2, 2026 | $160.18 |
| February 27, 2026 | $154.33 |
| February 26, 2026 | $152.46 |
| February 25, 2026 | $151.91 |
| February 24, 2026 | $154.36 |
| February 23, 2026 | $154.85 |
| February 20, 2026 | $155.75 |
| February 19, 2026 | $155.41 |
| February 18, 2026 | $157.40 |
| February 17, 2026 | $158.16 |
| February 13, 2026 | $159.77 |
| February 12, 2026 | $156.26 |
| February 11, 2026 | $161.50 |
| February 10, 2026 | $157.31 |
| February 9, 2026 | $157.50 |
| February 6, 2026 | $157.80 |
| February 5, 2026 | $154.43 |
| February 4, 2026 | $154.69 |
| February 3, 2026 | $148.09 |
| February 2, 2026 | $142.24 |
| January 30, 2026 | $143.56 |
| January 29, 2026 | $144.08 |
| January 28, 2026 | $142.08 |
| January 27, 2026 | $140.01 |
| January 26, 2026 | $140.39 |
| January 23, 2026 | $141.54 |
| January 22, 2026 | $141.93 |
| January 21, 2026 | $141.64 |
| January 20, 2026 | $138.47 |
| January 16, 2026 | $138.28 |
| January 15, 2026 | $140.01 |
| January 14, 2026 | $141.39 |
| January 13, 2026 | $137.70 |
| January 12, 2026 | $138.85 |
| January 9, 2026 | $142.16 |
| January 8, 2026 | $144.22 |
| January 7, 2026 | $137.88 |
| January 6, 2026 | $136.65 |
| January 5, 2026 | $139.98 |
| January 2, 2026 | $130.57 |
| December 31, 2025 | $129.04 |
| December 30, 2025 | $129.56 |
| December 29, 2025 | $128.59 |
| December 26, 2025 | $127.75 |
| December 24, 2025 | $128.41 |
| December 23, 2025 | $129.12 |
| December 22, 2025 | $128.99 |
| December 19, 2025 | $128.89 |
| December 18, 2025 | $129.13 |
| December 17, 2025 | $131.99 |
| December 16, 2025 | $131.78 |
| December 15, 2025 | $141.51 |
| December 12, 2025 | $141.44 |
| December 11, 2025 | $143.43 |
| December 10, 2025 | $143.81 |
| December 9, 2025 | $139.88 |
| December 8, 2025 | $139.06 |
| December 5, 2025 | $139.36 |
| December 4, 2025 | $139.42 |
| December 3, 2025 | $139.85 |
| December 2, 2025 | $137.57 |
| December 1, 2025 | $139.76 |
| November 28, 2025 | $136.96 |
| November 26, 2025 | $134.96 |
| November 25, 2025 | $134.13 |
| November 24, 2025 | $133.20 |
| November 21, 2025 | $133.72 |
| November 20, 2025 | $131.99 |
| November 19, 2025 | $134.49 |
| November 18, 2025 | $138.41 |
| November 17, 2025 | $136.65 |
| November 14, 2025 | $142.32 |
| November 13, 2025 | $139.50 |
| November 12, 2025 | $138.02 |
| November 11, 2025 | $140.85 |
| November 10, 2025 | $138.65 |
| November 7, 2025 | $137.95 |
| November 6, 2025 | $138.20 |
| November 5, 2025 | $135.93 |
| November 4, 2025 | $135.75 |
| November 3, 2025 | $137.92 |
| October 31, 2025 | $136.14 |
| October 30, 2025 | $137.07 |
| October 29, 2025 | $138.00 |
| October 28, 2025 | $133.66 |
| October 27, 2025 | $135.42 |
| October 24, 2025 | $134.98 |
| October 23, 2025 | $135.81 |
| October 22, 2025 | $131.40 |
| October 21, 2025 | $128.60 |
| October 20, 2025 | $130.34 |
| October 17, 2025 | $129.27 |
| October 16, 2025 | $128.36 |
| October 15, 2025 | $129.57 |
| October 14, 2025 | $130.84 |
| October 13, 2025 | $129.79 |
| October 10, 2025 | $126.76 |
| October 9, 2025 | $131.09 |
| October 8, 2025 | $131.30 |
| October 7, 2025 | $132.37 |
| October 6, 2025 | $132.92 |
| October 3, 2025 | $133.01 |
| October 2, 2025 | $134.94 |
| October 1, 2025 | $134.59 |
At a glance
The company
Phillips 66 operates as an integrated downstream energy provider in the United States, the United Kingdom, Germany, and internationally.
Next event
Quarterly results · October 28, 2026
Dividend
Last ex-dividend on August 18, 2026
Where the price stands
52-wk low$126.74
$264.23
52-wk high$277.12
−4.65% from the high
Performance
- 1 month
- +4.84%
- Year to date
- +104.77%
- 1 year
- +96.32%
Analysts · 19 analysts
Average target$255.58−3.27% vs. price
Buy 12 · Hold 6 · Sell 2 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $105.43B
- P/E
- 15.1
- EPS
- $17.52
- Volume
- 2.53M
- Dividend yield
- 1.92%
Stocks to explore
Other companies in the Energy sector
